| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 102.887 | 102.921 | 102.88 | 102.921 | 102.921 | +0.03 (+0.03%) | 11,172,500 |
| 25 Jan 2024 | CNY | 102.867 | 102.896 | 102.866 | 102.891 | 102.891 | +0.054 (+0.05%) | 14,178,500 |
| 24 Jan 2024 | CNY | 102.85 | 102.85 | 102.811 | 102.837 | 102.837 | -0.02 (-0.02%) | 13,070,000 |
| 23 Jan 2024 | CNY | 102.873 | 102.873 | 102.83 | 102.857 | 102.857 | +0.002 (+0.0%) | 13,009,070 |
| 22 Jan 2024 | CNY | 102.859 | 102.879 | 102.845 | 102.855 | 102.855 | +0.029 (+0.03%) | 13,341,630 |
| 19 Jan 2024 | CNY | 102.758 | 102.835 | 102.758 | 102.826 | 102.826 | +0.066 (+0.06%) | 12,820,800 |
| 18 Jan 2024 | CNY | 102.739 | 102.78 | 102.72 | 102.76 | 102.76 | +0.005 (+0.0%) | 11,383,265 |
| 17 Jan 2024 | CNY | 102.692 | 102.755 | 102.692 | 102.755 | 102.755 | +0.035 (+0.03%) | 24,630,177 |
| 16 Jan 2024 | CNY | 102.7 | 102.743 | 102.7 | 102.72 | 102.72 | +0.007 (+0.01%) | 18,626,300 |
| 15 Jan 2024 | CNY | 102.713 | 102.713 | 102.713 | 102.713 | 102.713 | 0.0 (0.0%) | 11,033,940 |
| 12 Jan 2024 | CNY | 102.736 | 102.736 | 102.691 | 102.713 | 102.713 | +0.014 (+0.01%) | 15,894,411 |
| 11 Jan 2024 | CNY | 102.699 | 102.705 | 102.668 | 102.699 | 102.699 | +0.022 (+0.02%) | 11,930,037 |
| 10 Jan 2024 | CNY | 102.7 | 102.724 | 102.648 | 102.677 | 102.677 | -0.008 (-0.01%) | 8,032,672 |
| 9 Jan 2024 | CNY | 102.65 | 102.703 | 102.65 | 102.685 | 102.685 | +0.051 (+0.05%) | 6,620,767 |
| 8 Jan 2024 | CNY | 102.664 | 102.7 | 102.63 | 102.634 | 102.634 | -0.03 (-0.03%) | 14,792,563 |
| 5 Jan 2024 | CNY | 102.643 | 102.679 | 102.641 | 102.664 | 102.664 | +0.028 (+0.03%) | 21,988,340 |
| 4 Jan 2024 | CNY | 102.608 | 102.655 | 102.608 | 102.636 | 102.636 | +0.026 (+0.03%) | 17,181,424 |
| 3 Jan 2024 | CNY | 102.665 | 102.675 | 102.602 | 102.61 | 102.61 | -0.063 (-0.06%) | 22,524,864 |
| 2 Jan 2024 | CNY | 102.777 | 102.777 | 102.664 | 102.673 | 102.673 | -0.111 (-0.11%) | 27,082,532 |
| 29 Dec 2023 | CNY | 102.693 | 102.935 | 102.669 | 102.784 | 102.784 | +0.091 (+0.09%) | 9,740,524 |
| 28 Dec 2023 | CNY | 102.683 | 102.714 | 102.667 | 102.693 | 102.693 | +0.071 (+0.07%) | 8,932,420 |
| 27 Dec 2023 | CNY | 102.576 | 102.631 | 102.533 | 102.622 | 102.622 | +0.095 (+0.09%) | 14,668,161 |
| 26 Dec 2023 | CNY | 102.511 | 102.538 | 102.511 | 102.527 | 102.527 | +0.02 (+0.02%) | 13,723,193 |
| 25 Dec 2023 | CNY | 102.46 | 102.515 | 102.437 | 102.507 | 102.507 | +0.048 (+0.05%) | 17,936,669 |
| 22 Dec 2023 | CNY | 102.457 | 102.464 | 102.441 | 102.459 | 102.459 | +0.027 (+0.03%) | 16,375,900 |
| 21 Dec 2023 | CNY | 102.42 | 102.436 | 102.39 | 102.432 | 102.432 | +0.021 (+0.02%) | 15,924,010 |
| 20 Dec 2023 | CNY | 102.433 | 102.438 | 102.409 | 102.411 | 102.411 | -0.022 (-0.02%) | 7,734,341 |
| 19 Dec 2023 | CNY | 102.46 | 102.5 | 102.402 | 102.433 | 102.433 | -0.016 (-0.02%) | 25,517,985 |
| 18 Dec 2023 | CNY | 102.387 | 102.459 | 102.387 | 102.449 | 102.449 | +0.069 (+0.07%) | 29,395,497 |
| 15 Dec 2023 | CNY | 102.347 | 102.387 | 102.347 | 102.38 | 102.38 | +0.04 (+0.04%) | 19,752,875 |
